{"schema_version": "1.0", "@type": "Dataset", "code": "163280", "name_ko": "에어레인", "name": "에어레인(163280) 일별 시세(종가·거래량·시가·고가·저가) 467일", "as_of": "20261015", "period": {"from": "20241108", "to": "20261015"}, "count": 467, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20241108", 17590, 15860575, 16450, 19420, 15200], ["20241111", 16150, 4889433, 17100, 18060, 15970], ["20241112", 14770, 1804734, 16610, 16880, 14620], ["20241113", 13510, 1175428, 14400, 14920, 13300], ["20241114", 11810, 1080548, 13400, 13660, 11570], ["20241115", 10660, 853302, 11730, 12090, 10400], ["20241118", 10490, 1271697, 10440, 11720, 10200], ["20241119", 10500, 415710, 10590, 11040, 10460], ["20241120", 10240, 543656, 10440, 10860, 10050], ["20241121", 10570, 3346115, 10800, 12460, 10540], ["20241122", 10100, 513402, 10680, 10970, 10100], ["20241125", 9850, 306817, 10200, 10310, 9850], ["20241126", 10380, 679768, 9960, 10920, 9840], ["20241127", 10540, 534416, 10380, 11190, 10180], ["20241128", 13220, 5386738, 10600, 13610, 10450], ["20241129", 12130, 2325344, 13110, 14210, 11950], ["20241202", 12390, 695442, 12250, 12410, 11720], ["20241203", 11660, 834768, 12480, 12870, 11660], ["20241204", 10600, 428047, 11380, 11490, 10500], ["20241205", 10760, 530638, 11350, 11570, 10580], ["20241206", 10090, 420268, 11080, 11190, 9750], ["20241209", 8680, 337865, 9440, 9860, 8670], ["20241210", 9290, 155445, 8700, 9410, 8700], ["20241211", 9720, 162474, 9290, 9860, 9230], ["20241212", 11170, 3043726, 10000, 12270, 9910], ["20241213", 10530, 457204, 11200, 11200, 10450], ["20241216", 11500, 1155858, 10720, 11940, 10660], ["20241217", 14950, 5286117, 11380, 14950, 11040], ["20241218", 15510, 5133021, 15820, 16690, 15120], ["20241219", 15510, 3556158, 14960, 16160, 14600], ["20241220", 13780, 5892446, 16140, 17370, 13630], ["20241223", 14900, 1452724, 14180, 15330, 13850], ["20241224", 13760, 1368864, 14710, 15790, 13730], ["20241226", 13200, 356305, 13810, 14110, 13100], ["20241227", 12590, 334413, 13030, 13380, 12420], ["20241230", 13300, 747308, 12320, 13750, 12230], ["20250102", 13630, 342270, 12920, 13680, 12700], ["20250103", 13840, 351711, 13740, 13900, 13310], ["20250106", 14180, 1126857, 14290, 14880, 14010], ["20250107", 14500, 2215729, 14480, 15890, 14130], ["20250108", 13930, 374181, 14350, 14500, 13610], ["20250109", 14120, 239913, 13770, 14220, 13220], ["20250110", 14950, 866049, 13960, 15090, 13530], ["20250113", 14960, 2521465, 14710, 16140, 14640], ["20250114", 14630, 295946, 14710, 14980, 14450], ["20250115", 14450, 1697088, 15170, 15950, 14450], ["20250116", 14430, 269768, 14600, 14950, 14420], ["20250117", 13530, 335868, 14480, 14640, 13280], ["20250120", 14020, 436160, 13700, 14550, 13670], ["20250121", 13000, 278685, 14020, 14020, 12900], ["20250122", 12990, 186243, 13000, 13310, 12650], ["20250123", 12300, 155927, 13010, 13240, 12250], ["20250124", 12620, 206224, 12360, 12900, 12020], ["20250131", 12440, 61432, 12630, 12700, 12280], ["20250203", 12470, 1610714, 12710, 14410, 12100], ["20250204", 12640, 129734, 12410, 12710, 12410], ["20250205", 12720, 92583, 12680, 12790, 12530], ["20250206", 13200, 256852, 12720, 13440, 12590], ["20250207", 13220, 343616, 13450, 13950, 13160], ["20250210", 13530, 390629, 13150, 14200, 13040], ["20250211", 13530, 135120, 13780, 13790, 13490], ["20250212", 13360, 117965, 13530, 13680, 13200], ["20250213", 13300, 142523, 13450, 13450, 12870], ["20250214", 13450, 259174, 13560, 13990, 13330], ["20250217", 14060, 265255, 13480, 14250, 13480], ["20250218", 14280, 389676, 14120, 14600, 13860], ["20250219", 13990, 149133, 14280, 14280, 13900], ["20250220", 13350, 642430, 14100, 15500, 13320], ["20250221", 13300, 100371, 13360, 13570, 13200], ["20250224", 13000, 67623, 13160, 13190, 12960], ["20250225", 13400, 143821, 12870, 13740, 12620], ["20250226", 13550, 61791, 13530, 13570, 13150], ["20250227", 13170, 57821, 13600, 13630, 13170], ["20250228", 12970, 54849, 12990, 13290, 12970], ["20250304", 12630, 65202, 12800, 12900, 12220], ["20250305", 13220, 55973, 12500, 13310, 12480], ["20250306", 13660, 412600, 13100, 14190, 13100], ["20250307", 15810, 5713470, 13490, 15890, 13340], ["20250310", 16100, 4379486, 17540, 17550, 15840], ["20250311", 15650, 1133495, 15300, 16430, 15220], ["20250312", 14950, 673019, 15650, 16070, 14950], ["20250313", 14540, 1648969, 14810, 16040, 14500], ["20250314", 15000, 815150, 14890, 15800, 14770], ["20250317", 15240, 803396, 14940, 15930, 14740], ["20250318", 19000, 12781629, 15140, 19810, 15080], ["20250319", 17710, 1513013, 18770, 18840, 17600], ["20250320", 17270, 1267878, 17580, 17950, 17060], ["20250321", 16050, 2276132, 18280, 18390, 16050], ["20250324", 16550, 851871, 16500, 16920, 16200], ["20250325", 15890, 2185962, 16490, 17190, 15260], ["20250326", 15680, 386014, 16020, 16280, 15390], ["20250327", 18140, 14667441, 15600, 20100, 15500], ["20250328", 16690, 2237326, 17560, 17670, 16230], ["20250331", 16130, 2308248, 16320, 17330, 15770], ["20250401", 16180, 970918, 16140, 16500, 16020], ["20250402", 17100, 8937346, 16380, 18920, 16370], ["20250403", 17250, 2063277, 17170, 17590, 16640], ["20250404", 16570, 1780047, 16950, 17780, 16030], ["20250407", 15650, 826272, 15630, 16500, 14750], ["20250408", 16450, 1415900, 15850, 16960, 15850], ["20250409", 17260, 5116337, 17450, 17900, 16520], ["20250410", 22400, 7172403, 17120, 22400, 16950], ["20250411", 22550, 7380682, 24100, 24400, 21900], ["20250414", 22950, 2579466, 22400, 23300, 22000], ["20250415", 22800, 3419089, 22500, 23500, 21600], ["20250416", 21550, 2394650, 22150, 23200, 21050], ["20250417", 21200, 819723, 21700, 22100, 21100], ["20250418", 21150, 640982, 20800, 21500, 20400], ["20250421", 20850, 2225234, 21150, 22800, 20450], ["20250422", 21600, 11765673, 22800, 25050, 21250], ["20250423", 20300, 1266518, 21400, 21400, 20000], ["20250424", 20250, 2920849, 20900, 22500, 20250], ["20250425", 20300, 582749, 20250, 21050, 20150], ["20250428", 20000, 530867, 20350, 20600, 19620], ["20250429", 18560, 592094, 19820, 19900, 18560], ["20250430", 17870, 399402, 18800, 19010, 17820], ["20250502", 17870, 271014, 17560, 18210, 17330], ["20250507", 18510, 330431, 18160, 18590, 18070], ["20250508", 19820, 1909449, 19080, 20900, 19070], ["20250509", 19610, 267076, 19750, 19920, 19480], ["20250512", 19640, 231136, 19880, 19890, 19300], ["20250513", 19280, 199459, 19470, 19650, 19100], ["20250514", 20700, 3372183, 19360, 22350, 19060], ["20250515", 20800, 1538116, 20450, 22000, 20200], ["20250516", 20950, 450549, 20650, 21300, 20550], ["20250519", 19430, 735223, 20850, 21500, 19400], ["20250520", 19650, 337313, 19480, 20500, 19480], ["20250521", 19890, 224812, 19650, 19990, 19110], ["20250522", 19030, 279927, 19880, 19880, 19010], ["20250523", 20100, 890110, 19030, 20650, 18450], ["20250526", 19470, 318112, 19380, 19790, 18900], ["20250527", 19930, 548421, 19400, 20800, 19330], ["20250528", 20250, 336283, 20150, 20650, 19970], ["20250529", 20200, 1397329, 20800, 22100, 20150], ["20250530", 21000, 881983, 20150, 21450, 19900], ["20250602", 20700, 378665, 20850, 21300, 20500], ["20250604", 21200, 440361, 21000, 21300, 20600], ["20250605", 20850, 390022, 21050, 21500, 20400], ["20250609", 21200, 369115, 21050, 21350, 20700], ["20250610", 21050, 448826, 21350, 21650, 20700], ["20250611", 20600, 230067, 21100, 21150, 20450], ["20250612", 20450, 296822, 20650, 21050, 20400], ["20250613", 19960, 294692, 20650, 20650, 19600], ["20250616", 19970, 184259, 19670, 20100, 19500], ["20250617", 19520, 254736, 19970, 20150, 19140], ["20250618", 18900, 213607, 19460, 19490, 18900], ["20250619", 19190, 162501, 18830, 19370, 18830], ["20250620", 18870, 133773, 19210, 19340, 18800], ["20250623", 19390, 699352, 18810, 19860, 17910], ["20250624", 20150, 738659, 19390, 20700, 19190], ["20250625", 19480, 2025158, 20250, 22100, 19310], ["20250626", 19030, 204441, 19680, 19680, 18890], ["20250630", 18690, 150283, 18120, 18970, 18100], ["20250701", 18510, 98888, 18770, 19300, 18400], ["20250702", 18260, 65801, 18470, 18660, 18210], ["20250703", 18310, 36193, 18370, 18450, 18290], ["20250704", 18360, 61369, 18700, 18840, 18310], ["20250707", 18170, 33230, 18220, 18420, 18160], ["20250708", 18650, 120611, 18010, 18980, 18010], ["20250709", 18380, 57535, 18650, 18650, 18220], ["20250710", 18200, 48802, 18380, 18500, 18200], ["20250711", 18500, 164251, 19260, 19680, 18420], ["20250714", 18590, 295759, 18710, 20100, 18340], ["20250715", 18690, 61093, 18390, 18770, 18390], ["20250716", 18500, 48663, 18610, 18720, 18340], ["20250717", 18560, 46420, 18600, 18630, 18430], ["20250718", 18510, 42184, 18460, 18750, 18390], ["20250721", 18160, 59755, 18410, 18590, 18130], ["20250722", 18150, 58663, 18240, 18610, 18150], ["20250723", 18540, 87520, 17920, 18685, 17920], ["20250724", 18350, 65592, 18400, 18800, 18300], ["20250725", 18440, 46441, 18340, 18530, 18050], ["20250728", 17930, 57158, 18450, 18450, 17930], ["20250729", 17570, 51465, 17920, 18110, 17530], ["20250730", 17560, 43148, 17520, 17870, 17510], ["20250731", 18100, 109033, 17610, 18560, 17560], ["20250801", 16950, 91923, 18070, 18070, 16930], ["20250804", 17370, 57220, 16700, 17420, 16700], ["20250805", 17990, 105095, 17280, 18120, 17280], ["20250806", 17740, 41786, 17970, 18180, 17700], ["20250807", 17670, 195567, 17850, 18460, 17440], ["20250808", 17380, 47243, 17670, 17700, 17200], ["20250811", 17390, 34408, 17390, 17520, 17190], ["20250812", 17200, 45218, 17350, 17560, 17180], ["20250813", 17200, 48871, 17210, 17340, 16960], ["20250814", 16710, 72785, 17130, 17320, 16710], ["20250818", 16200, 64553, 16880, 17090, 16200], ["20250819", 16230, 46917, 16140, 16340, 16000], ["20250820", 15800, 71020, 16000, 16040, 15430], ["20250821", 15920, 35428, 15750, 16130, 15750], ["20250822", 15870, 29675, 15810, 16160, 15810], ["20250825", 16190, 31875, 15980, 16440, 15500], ["20250826", 16680, 53746, 16210, 17170, 16210], ["20250828", 16190, 24354, 16480, 16530, 16060], ["20250829", 16690, 45761, 16170, 16790, 16100], ["20250901", 16320, 40104, 16530, 16960, 16200], ["20250902", 16090, 29805, 16230, 16480, 16090], ["20250903", 16050, 21612, 16250, 16250, 16010], ["20250904", 16350, 25509, 16090, 16400, 16090], ["20250905", 16090, 25789, 16290, 16370, 16090], ["20250908", 15910, 28343, 16230, 16350, 15910], ["20250909", 16340, 70812, 15830, 16600, 15810], ["20250910", 16820, 70350, 16390, 17130, 16370], ["20250911", 17150, 72148, 16680, 17410, 16680], ["20250912", 17050, 40390, 17170, 17260, 17040], ["20250915", 17420, 61443, 17060, 17630, 17060], ["20250916", 17380, 40432, 17350, 17670, 17200], ["20250917", 17060, 44038, 17400, 17400, 17030], ["20250918", 17180, 29874, 17010, 17420, 17010], ["20250919", 16960, 28277, 17200, 17260, 16890], ["20250922", 16520, 38125, 17000, 17050, 16510], ["20250923", 16200, 38964, 16440, 16590, 16100], ["20250924", 15680, 53807, 16200, 16230, 15680], ["20250925", 15430, 34533, 15670, 15960, 15300], ["20250926", 14750, 74914, 15380, 15460, 14550], ["20250929", 14980, 61748, 14540, 15170, 14500], ["20250930", 15120, 28413, 15010, 15270, 14800], ["20251001", 14690, 47805, 15030, 15100, 14680], ["20251002", 14980, 30042, 14810, 15040, 14780], ["20251010", 15150, 53864, 15040, 15280, 14630], ["20251013", 15950, 111145, 14710, 16350, 14710], ["20251014", 15510, 47587, 15910, 16060, 15410], ["20251015", 16090, 41444, 15460, 16200, 15460], ["20251016", 15970, 42882, 16000, 16200, 15890], ["20251017", 15520, 41122, 16000, 16000, 15380], ["20251020", 15780, 30647, 15450, 16040, 15450], ["20251021", 16120, 27749, 15830, 16190, 15830], ["20251022", 16540, 48997, 16100, 16680, 15980], ["20251023", 16390, 39212, 16300, 16730, 16270], ["20251024", 16830, 40315, 16460, 16990, 16460], ["20251027", 16950, 41841, 16940, 17050, 16540], ["20251028", 17200, 50637, 16950, 17400, 16810], ["20251029", 18700, 194414, 18210, 18790, 17550], ["20251030", 18370, 70467, 18560, 18600, 17810], ["20251031", 18380, 68632, 18130, 18540, 18060], ["20251103", 18650, 63876, 18450, 19000, 18230], ["20251104", 18820, 55778, 18660, 19110, 18550], ["20251105", 18310, 54453, 18350, 18470, 17550], ["20251106", 18520, 49846, 18440, 18950, 18100], ["20251107", 17720, 60804, 18020, 18300, 17340], ["20251110", 18190, 94904, 18780, 18970, 17860], ["20251111", 17720, 118329, 18400, 18740, 16900], ["20251112", 17540, 42378, 17600, 17950, 17480], ["20251113", 18380, 76026, 17500, 18880, 17500], ["20251114", 18030, 44423, 18170, 18580, 17900], ["20251117", 17970, 40575, 18170, 18330, 17600], ["20251118", 16270, 783492, 17670, 17930, 16020], ["20251119", 16040, 48211, 16250, 16500, 15980], ["20251120", 16200, 71099, 16050, 16330, 15560], ["20251121", 15500, 25677, 16040, 16040, 15370], ["20251124", 15040, 56818, 15530, 15750, 14860], ["20251125", 15050, 41511, 15070, 15310, 14700], ["20251126", 15110, 21077, 15050, 15200, 14970], ["20251127", 15100, 21925, 15100, 15870, 15070], ["20251128", 15340, 39791, 15110, 15570, 15070], ["20251201", 14980, 47502, 15410, 15650, 14970], ["20251202", 15320, 58683, 15420, 15420, 15040], ["20251203", 14980, 55063, 15520, 15520, 14820], ["20251204", 14870, 32491, 14990, 15000, 14680], ["20251205", 15130, 38850, 15010, 15290, 14850], ["20251208", 15870, 559463, 15430, 16880, 15220], ["20251209", 14900, 153223, 15500, 15500, 14850], ["20251210", 14600, 73541, 14950, 15010, 14460], ["20251211", 14690, 32212, 14610, 14820, 14560], ["20251212", 14650, 48648, 14700, 14830, 14440], ["20251215", 14080, 63872, 14630, 14710, 13980], ["20251216", 14040, 53513, 14480, 14610, 13920], ["20251217", 13750, 46222, 14110, 14290, 13650], ["20251218", 13330, 44267, 13510, 13890, 13330], ["20251219", 13570, 34326, 13460, 13740, 13360], ["20251222", 13590, 41173, 13650, 13900, 13500], ["20251223", 13340, 49473, 13710, 13730, 13330], ["20251224", 13100, 52138, 13470, 13470, 12400], ["20251226", 12880, 47875, 13130, 13250, 12860], ["20251229", 13200, 26777, 12810, 13250, 12700], ["20251230", 12950, 14690, 13210, 13280, 12900], ["20260102", 13250, 29706, 12950, 13300, 12900], ["20260105", 13180, 32634, 13250, 13400, 13160], ["20260106", 12930, 39762, 13200, 13270, 12900], ["20260107", 12540, 100993, 12850, 12930, 12400], ["20260108", 12100, 83915, 12340, 12530, 11900], ["20260109", 12310, 50273, 12000, 12490, 12000], ["20260112", 12500, 45874, 12310, 12560, 12240], ["20260113", 12300, 46914, 12600, 12610, 12250], ["20260114", 12310, 29467, 12250, 12460, 12050], ["20260115", 12200, 48635, 12300, 12390, 11950], ["20260116", 11940, 64629, 12120, 12310, 11890], ["20260119", 11730, 55897, 12040, 12040, 11700], ["20260120", 12290, 83126, 11910, 12470, 11580], ["20260121", 11930, 109146, 12290, 12300, 11610], ["20260122", 12280, 105955, 11900, 12870, 11900], ["20260123", 12400, 48835, 12280, 12460, 12100], ["20260126", 12670, 87067, 12290, 12700, 12220], ["20260127", 12510, 70962, 12560, 12950, 12380], ["20260128", 12400, 75224, 12510, 12650, 12350], ["20260129", 12310, 57022, 12330, 12480, 12070], ["20260130", 12320, 69617, 12340, 12590, 12240], ["20260202", 12000, 64130, 12320, 12430, 11840], ["20260203", 12750, 107834, 12020, 12830, 12020], ["20260204", 13300, 372023, 12730, 13900, 12550], ["20260205", 12570, 148223, 13300, 13340, 12390], ["20260206", 12330, 112989, 12300, 12350, 11700], ["20260209", 12900, 80838, 12500, 12990, 12350], ["20260210", 12770, 49763, 12910, 13110, 12000], ["20260211", 12700, 58386, 12700, 12920, 12550], ["20260212", 12920, 50385, 12770, 13000, 12660], ["20260213", 13230, 95745, 12800, 13390, 12610], ["20260219", 13110, 83344, 13380, 13410, 12970], ["20260220", 13110, 79188, 13100, 13150, 12860], ["20260223", 13220, 88386, 13120, 13450, 13090], ["20260224", 15260, 907945, 16810, 16810, 14610], ["20260225", 15280, 258207, 15370, 15790, 15020], ["20260226", 14350, 251537, 15300, 15460, 13900], ["20260227", 14270, 109170, 14260, 14760, 14080], ["20260303", 13650, 130360, 13810, 14400, 13640], ["20260304", 12440, 204870, 13400, 13650, 12370], ["20260305", 13990, 139664, 12980, 14250, 12980], ["20260306", 14240, 277969, 13600, 14970, 13600], ["20260309", 6230, 287264, 6740, 6780, 6070], ["20260310", 6230, 170681, 6500, 6600, 6110], ["20260311", 6230, 96680, 6270, 6430, 6120], ["20260312", 6110, 70923, 6220, 6290, 6060], ["20260313", 6350, 114268, 6100, 6510, 5910], ["20260316", 6400, 88308, 6360, 6490, 6210], ["20260317", 6280, 48145, 6400, 6430, 6280], ["20260318", 6340, 53910, 6260, 6530, 6260], ["20260319", 6230, 68663, 6300, 6350, 6170], ["20260320", 6260, 53797, 6250, 6370, 6200], ["20260323", 6280, 145384, 6290, 6490, 6030], ["20260324", 6160, 80513, 6380, 6380, 6050], ["20260325", 6180, 44273, 6210, 6250, 6100], ["20260326", 6130, 50203, 6150, 6260, 6120], ["20260327", 6080, 93860, 5930, 6090, 5840], ["20260330", 6210, 78567, 6000, 6300, 5900], ["20260331", 5820, 312323, 6020, 6110, 5650], ["20260401", 6010, 235109, 5930, 6140, 5930], ["20260402", 5710, 207064, 6020, 6100, 5600], ["20260403", 5830, 107259, 5800, 6000, 5710], ["20260406", 5690, 120297, 5790, 5900, 5580], ["20260407", 5500, 116395, 5700, 5800, 5500], ["20260408", 5750, 71448, 5560, 5770, 5560], ["20260409", 5590, 78745, 5700, 5740, 5590], ["20260410", 5890, 96967, 5600, 5890, 5590], ["20260413", 5750, 56427, 5800, 5820, 5660], ["20260414", 5780, 96143, 5790, 5890, 5760], ["20260415", 5880, 94293, 5820, 5910, 5790], ["20260416", 5880, 88448, 5880, 6000, 5880], ["20260417", 6000, 200734, 5880, 6200, 5850], ["20260420", 6110, 91822, 6030, 6150, 5990], ["20260421", 6690, 697700, 6130, 6880, 6110], ["20260422", 6450, 210622, 6650, 6650, 6360], ["20260423", 6450, 225907, 6490, 6720, 6400], ["20260424", 6650, 147004, 6420, 6820, 6390], ["20260427", 6640, 144830, 6650, 6680, 6490], ["20260428", 6560, 106266, 6640, 6670, 6530], ["20260429", 6390, 165011, 6550, 6550, 6370], ["20260430", 6120, 224382, 6400, 6580, 6110], ["20260504", 6200, 109710, 6130, 6420, 6060], ["20260506", 6110, 131400, 6200, 6200, 6000], ["20260507", 5980, 110852, 6100, 6140, 5970], ["20260508", 5900, 132939, 5970, 6000, 5800], ["20260511", 5760, 122435, 5890, 5910, 5690], ["20260512", 5570, 212384, 5830, 5850, 5510], ["20260513", 5510, 125406, 5570, 5680, 5460], ["20260514", 5480, 179226, 5500, 5630, 5420], ["20260515", 5480, 163656, 5500, 5650, 5360], ["20260518", 5200, 125641, 5590, 5590, 5080], ["20260519", 5170, 87385, 5080, 5260, 5080], ["20260520", 4900, 91219, 5120, 5220, 4900], ["20260521", 4950, 84459, 4980, 5230, 4920], ["20260522", 5110, 78078, 4950, 5190, 4950], ["20260526", 5360, 74036, 5240, 5460, 5140], ["20260527", 5040, 89890, 5300, 5300, 4990], ["20260528", 4830, 74428, 5030, 5070, 4805], ["20260529", 4745, 133071, 4840, 4865, 4600], ["20260601", 4500, 124053, 4720, 4730, 4490], ["20260602", 4555, 108266, 4450, 4785, 4215], ["20260604", 4415, 42167, 4560, 4625, 4405], ["20260605", 4240, 89905, 4350, 4410, 4170], ["20260608", 3915, 139210, 3950, 4135, 3910], ["20260609", 4000, 77418, 3900, 4145, 3900], ["20260610", 4100, 60554, 4000, 4140, 3960], ["20260611", 4130, 28528, 4010, 4155, 4010], ["20260612", 4280, 39266, 4150, 4385, 4150], ["20260615", 4355, 49314, 4390, 4415, 4280], ["20260616", 4385, 43642, 4340, 4415, 4310], ["20260617", 4515, 58362, 4385, 4660, 4335], ["20260618", 4330, 48736, 4480, 4505, 4270], ["20260619", 4090, 70189, 4350, 4350, 4015], ["20260622", 4010, 48599, 4090, 4190, 3965], ["20260623", 3780, 90004, 3940, 4025, 3755], ["20260624", 3760, 90174, 3750, 3880, 3610], ["20260625", 3755, 67711, 3730, 4065, 3710], ["20260626", 3710, 90403, 3715, 3730, 3540], ["20260629", 3840, 73812, 3580, 3895, 3580], ["20260630", 3830, 53709, 3880, 3970, 3750], ["20260701", 3985, 35299, 3800, 4000, 3800], ["20260702", 3760, 49426, 3855, 3945, 3750], ["20260703", 3800, 38357, 3735, 3805, 3610], ["20260706", 3835, 58704, 3775, 3910, 3775], ["20260707", 3655, 48870, 3820, 3900, 3570], ["20260708", 3480, 96204, 3570, 3655, 3410], ["20260709", 3430, 63112, 3470, 3530, 3365], ["20260710", 3575, 47923, 3405, 3660, 3350], ["20260713", 3425, 43169, 3580, 3710, 3385], ["20260714", 3395, 103688, 3335, 3425, 3280], ["20260715", 3470, 36629, 3370, 3510, 3370], ["20260716", 3405, 27651, 3425, 3485, 3360], ["20260720", 3245, 54453, 3325, 3400, 3200], ["20260721", 3315, 45416, 3150, 3430, 3150], ["20260722", 3290, 49503, 3355, 3425, 3265], ["20260723", 3400, 74924, 3290, 3420, 3265], ["20260724", 3330, 37674, 3400, 3470, 3250], ["20260727", 3335, 33038, 3305, 3380, 3235], ["20260728", 3130, 74831, 3260, 3270, 3080], ["20260729", 2930, 102840, 3005, 3130, 2815], ["20260730", 2790, 56290, 2675, 2980, 2675], ["20260731", 2990, 73566, 2800, 3035, 2800], ["20260803", 2995, 78217, 2945, 3055, 2880], ["20260804", 3170, 67761, 2900, 3175, 2900], ["20260805", 3295, 35062, 3170, 3315, 3170], ["20260806", 3225, 38664, 3290, 3360, 3130], ["20260807", 3225, 42077, 3225, 3335, 3155], ["20260810", 3235, 41334, 3220, 3305, 3220], ["20260811", 3300, 36281, 3240, 3315, 3220], ["20260812", 3355, 24299, 3290, 3380, 3290], ["20260813", 3400, 48659, 3345, 3435, 3330], ["20260814", 3395, 36855, 3450, 3465, 3345], ["20260818", 3300, 60408, 3375, 3375, 3235], ["20260819", 3170, 32872, 3220, 3260, 3150], ["20260820", 3330, 703080, 3240, 3920, 3225], ["20260821", 3175, 52840, 3280, 3280, 3155], ["20260824", 3160, 31087, 3175, 3205, 3115], ["20260825", 3225, 15730, 3160, 3225, 3070], ["20260826", 3405, 98493, 3225, 3545, 3225], ["20260827", 3425, 35886, 3405, 3525, 3345], ["20260828", 3410, 17215, 3400, 3480, 3375], ["20260831", 3440, 28454, 3410, 3465, 3320], ["20260901", 3545, 31616, 3360, 3570, 3360], ["20260902", 3465, 13805, 3500, 3555, 3450], ["20260903", 3550, 38867, 3470, 3575, 3455], ["20260904", 3550, 23756, 3515, 3580, 3480], ["20260907", 3545, 16382, 3520, 3555, 3510], ["20260908", 3505, 23496, 3525, 3565, 3500], ["20260909", 3540, 16361, 3505, 3620, 3490], ["20260910", 3640, 52228, 3550, 3760, 3515], ["20260911", 3645, 15831, 3550, 3670, 3550], ["20260914", 3570, 18217, 3645, 3645, 3495], ["20260915", 3965, 1525996, 3680, 4600, 3615], ["20260916", 3785, 190828, 3970, 4035, 3785], ["20260917", 3905, 240832, 3795, 4150, 3785], ["20260918", 3795, 102532, 3870, 4050, 3785], ["20260921", 3685, 74486, 3955, 3955, 3615], ["20260922", 3695, 78470, 3685, 3790, 3635], ["20260923", 3665, 30814, 3650, 3770, 3635], ["20260928", 3735, 31065, 3700, 3815, 3630], ["20260929", 3695, 40790, 3740, 3770, 3650], ["20260930", 3790, 96067, 3725, 3980, 3725], ["20261001", 3860, 62746, 3860, 3980, 3800], ["20261002", 3840, 27135, 3835, 3900, 3830], ["20261006", 3895, 33047, 3950, 3950, 3845], ["20261007", 3880, 36870, 3895, 3905, 3855], ["20261008", 3800, 56383, 3890, 3890, 3800], ["20261012", 3575, 46292, 3725, 3760, 3555], ["20261013", 3510, 57478, 3545, 3580, 3420], ["20261014", 3635, 46012, 3590, 3850, 3510], ["20261015", 3550, 64145, 3630, 3685, 3465]], "breaks": [{"date": "20260309", "prev_date": "20260306", "price_ratio": 0.4375, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "2/5"}], "breaks_checked_from": "20241108", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/163280.json", "page_url": "https://aikstockdata.com/s/163280", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}